Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.375 | 2.458 | 2.301 | 2.323 | 497,360 | -0.02(-0.96%) |
Jul 30, 2007 | 2.261 | 2.400 | 2.257 | 2.345 | 525,399 | +0.08(+3.67%) |
Jul 27, 2007 | 2.339 | 2.392 | 2.262 | 2.262 | 514,427 | -0.08(-3.29%) |
Jul 26, 2007 | 2.365 | 2.450 | 2.288 | 2.339 | 904,652 | -0.06(-2.49%) |
Jul 25, 2007 | 2.471 | 2.500 | 2.334 | 2.399 | 745,087 | -0.06(-2.28%) |
Jul 24, 2007 | 2.527 | 2.534 | 2.449 | 2.455 | 564,848 | -0.09(-3.60%) |
Jul 23, 2007 | 2.549 | 2.577 | 2.527 | 2.546 | 338,155 | +0.01(+0.21%) |
Jul 20, 2007 | 2.674 | 2.675 | 2.525 | 2.541 | 716,695 | -0.14(-5.05%) |
Jul 19, 2007 | 2.663 | 2.723 | 2.650 | 2.676 | 530,997 | +0.03(+1.29%) |
Jul 18, 2007 | 2.631 | 2.675 | 2.585 | 2.642 | 379,003 | +0.00(+0.00%) |
Jul 17, 2007 | 2.636 | 2.691 | 2.633 | 2.642 | 322,530 | +0.02(+0.65%) |
Jul 16, 2007 | 2.653 | 2.661 | 2.594 | 2.625 | 873,582 | +0.01(+0.54%) |
Jul 13, 2007 | 2.570 | 2.654 | 2.528 | 2.611 | 1,026,897 | +0.05(+1.91%) |
Jul 12, 2007 | 2.548 | 2.562 | 2.478 | 2.562 | 873,127 | +0.11(+4.66%) |
Jul 11, 2007 | 2.435 | 2.448 | 2.407 | 2.448 | 234,351 | +0.02(+0.86%) |
Jul 10, 2007 | 2.469 | 2.474 | 2.412 | 2.427 | 222,357 | -0.06(-2.31%) |
Jul 09, 2007 | 2.504 | 2.504 | 2.474 | 2.484 | 375,526 | -0.02(-0.81%) |
Jul 06, 2007 | 2.485 | 2.512 | 2.454 | 2.504 | 460,477 | +0.02(+0.72%) |
Jul 05, 2007 | 2.479 | 2.490 | 2.446 | 2.486 | 636,003 | -0.04(-1.69%) |
Jul 03, 2007 | 2.511 | 2.559 | 2.508 | 2.529 | 228,590 | +0.03(+1.05%) |
Jul 02, 2007 | 2.484 | 2.512 | 2.476 | 2.503 | 495,840 | +0.03(+1.19%) |
Jun 29, 2007 | 2.491 | 2.509 | 2.461 | 2.473 | 454,202 | -0.01(-0.56%) |
Jun 28, 2007 | 2.489 | 2.494 | 2.473 | 2.487 | 515,080 | -0.00(-0.12%) |
Jun 27, 2007 | 2.424 | 2.500 | 2.419 | 2.490 | 990,436 | +0.08(+3.12%) |
Jun 26, 2007 | 2.388 | 2.427 | 2.368 | 2.415 | 498,330 | +0.04(+1.50%) |
Jun 25, 2007 | 2.393 | 2.417 | 2.345 | 2.379 | 291,666 | -0.02(-0.68%) |
Jun 22, 2007 | 2.407 | 2.410 | 2.354 | 2.396 | 756,265 | -0.01(-0.52%) |
Jun 21, 2007 | 2.357 | 2.408 | 2.314 | 2.408 | 405,729 | +0.03(+1.37%) |
Jun 20, 2007 | 2.418 | 2.418 | 2.361 | 2.375 | 616,420 | -0.03(-1.32%) |
Jun 19, 2007 | 2.300 | 2.419 | 2.288 | 2.407 | 879,987 | +0.10(+4.55%) |
Jun 18, 2007 | 2.280 | 2.302 | 2.264 | 2.302 | 298,766 | +0.04(+1.72%) |
Jun 15, 2007 | 2.288 | 2.299 | 2.252 | 2.264 | 523,699 | +0.01(+0.52%) |
Jun 14, 2007 | 2.232 | 2.278 | 2.232 | 2.252 | 273,869 | +0.01(+0.45%) |
Jun 13, 2007 | 2.240 | 2.267 | 2.236 | 2.242 | 277,303 | +0.01(+0.45%) |
Jun 12, 2007 | 2.290 | 2.295 | 2.221 | 2.232 | 574,352 | -0.08(-3.30%) |
Jun 11, 2007 | 2.289 | 2.308 | 2.235 | 2.308 | 182,496 | +0.02(+1.02%) |
Jun 08, 2007 | 2.230 | 2.295 | 2.194 | 2.285 | 219,473 | +0.05(+2.40%) |
Jun 07, 2007 | 2.265 | 2.288 | 2.209 | 2.231 | 305,926 | -0.04(-1.91%) |
Jun 06, 2007 | 2.307 | 2.307 | 2.257 | 2.274 | 318,349 | -0.05(-2.17%) |
Jun 05, 2007 | 2.330 | 2.330 | 2.295 | 2.325 | 354,287 | -0.00(-0.20%) |
Jun 04, 2007 | 2.326 | 2.330 | 2.292 | 2.330 | 262,184 | +0.00(+0.10%) |
Jun 01, 2007 | 2.313 | 2.330 | 2.293 | 2.327 | 180,745 | +0.02(+0.88%) |
May 31, 2007 | 2.323 | 2.330 | 2.258 | 2.307 | 382,721 | -0.01(-0.30%) |
May 30, 2007 | 2.213 | 2.330 | 2.174 | 2.314 | 941,946 | +0.09(+4.12%) |
May 29, 2007 | 2.142 | 2.227 | 2.142 | 2.222 | 499,772 | +0.08(+3.55%) |
May 25, 2007 | 2.187 | 2.228 | 2.142 | 2.146 | 636,312 | -0.08(-3.76%) |
May 24, 2007 | 2.237 | 2.309 | 2.184 | 2.230 | 343,306 | +0.00(+0.00%) |
May 23, 2007 | 2.306 | 2.322 | 2.205 | 2.230 | 440,414 | -0.08(-3.49%) |
May 22, 2007 | 2.222 | 2.361 | 2.216 | 2.311 | 660,153 | +0.13(+5.87%) |
May 21, 2007 | 2.144 | 2.200 | 2.144 | 2.183 | 562,067 | +0.03(+1.55%) |
May 18, 2007 | 2.157 | 2.176 | 2.132 | 2.149 | 321,379 | -0.01(-0.29%) |
May 17, 2007 | 2.174 | 2.214 | 2.156 | 2.156 | 472,917 | -0.02(-0.89%) |
May 16, 2007 | 2.207 | 2.226 | 2.151 | 2.175 | 472,402 | -0.02(-0.92%) |
May 15, 2007 | 2.330 | 2.336 | 2.190 | 2.195 | 411,087 | -0.14(-5.83%) |
May 14, 2007 | 2.313 | 2.340 | 2.295 | 2.331 | 702,118 | +0.04(+1.56%) |
May 11, 2007 | 2.250 | 2.302 | 2.237 | 2.295 | 761,527 | +0.06(+2.64%) |
May 10, 2007 | 2.213 | 2.250 | 2.153 | 2.236 | 797,251 | +0.02(+1.05%) |
May 09, 2007 | 2.100 | 2.213 | 2.097 | 2.213 | 1,848,496 | +0.18(+8.95%) |
May 08, 2007 | 1.998 | 2.031 | 1.965 | 2.031 | 146,841 | +0.04(+2.07%) |
May 07, 2007 | 2.003 | 2.010 | 1.975 | 1.990 | 166,416 | -0.02(-1.04%) |
May 04, 2007 | 2.021 | 2.021 | 1.971 | 2.011 | 64,672 | -0.01(-0.46%) |
May 03, 2007 | 2.029 | 2.038 | 1.991 | 2.021 | 129,293 | -0.00(-0.23%) |
May 02, 2007 | 1.996 | 2.038 | 1.958 | 2.025 | 194,936 | +0.03(+1.60%) |